(Login BolsaPT & Canal Forex) |
|
 Sirius XM Radio I - [Ticker: SIRI] |     | | Última Trade | 6,190 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.13 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 5,400 x 66.600 - 5,410 x 165.300 | EPS | 0,00 | | Abertura | 6,310 | PER | 0,00% | | Máximo | 6,380 | Pagamento Dividendo | | | Mínimo | 6,170 | Data Ex-Dividendo | | | Fecho Anterior | 6,320 | Yield | | | Volume | 31.755.703 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SIRI de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 1,51 | 1,60 | 1,49 | 1,60 | 113.071.300 | | 2010-12-23 | 00:00:00 | 1,62 | 1,69 | 1,58 | 1,61 | 105.711.200 | | 2010-12-27 | 00:00:00 | 1,60 | 1,60 | 1,55 | 1,55 | 36.269.600 | | 2010-12-28 | 00:00:00 | 1,56 | 1,63 | 1,52 | 1,63 | 51.804.900 | | 2010-12-29 | 00:00:00 | 1,65 | 1,69 | 1,64 | 1,65 | 63.463.700 | | 2010-12-30 | 00:00:00 | 1,64 | 1,65 | 1,61 | 1,63 | 27.854.600 | | 2010-12-31 | 00:00:00 | 1,63 | 1,65 | 1,62 | 1,63 | 27.573.200 | | 2011-01-03 | 00:00:00 | 1,67 | 1,72 | 1,66 | 1,69 | 83.961.300 | | 2011-01-04 | 00:00:00 | 1,74 | 1,74 | 1,65 | 1,67 | 79.406.400 | | 2011-01-05 | 00:00:00 | 1,67 | 1,68 | 1,65 | 1,65 | 48.281.900 | | 2011-01-06 | 00:00:00 | 1,67 | 1,67 | 1,62 | 1,64 | 39.591.500 | | 2011-01-07 | 00:00:00 | 1,64 | 1,64 | 1,59 | 1,61 | 47.864.100 | | 2011-01-10 | 00:00:00 | 1,59 | 1,60 | 1,56 | 1,58 | 32.314.700 | | 2011-01-11 | 00:00:00 | 1,60 | 1,61 | 1,56 | 1,57 | 50.281.400 | | 2011-01-12 | 00:00:00 | 1,59 | 1,59 | 1,54 | 1,56 | 40.768.800 | | 2011-01-13 | 00:00:00 | 1,55 | 1,56 | 1,53 | 1,53 | 42.327.600 | | 2011-01-14 | 00:00:00 | 1,53 | 1,58 | 1,53 | 1,56 | 49.972.700 | | 2011-01-18 | 00:00:00 | 1,56 | 1,59 | 1,55 | 1,57 | 31.396.800 | | 2011-01-19 | 00:00:00 | 1,57 | 1,57 | 1,53 | 1,54 | 30.014.200 | | 2011-01-20 | 00:00:00 | 1,52 | 1,53 | 1,49 | 1,52 | 32.842.300 | | 2011-01-21 | 00:00:00 | 1,53 | 1,55 | 1,52 | 1,55 | 26.959.200 | | 2011-01-24 | 00:00:00 | 1,57 | 1,61 | 1,54 | 1,58 | 51.084.300 | | 2011-01-25 | 00:00:00 | 1,58 | 1,59 | 1,56 | 1,58 | 33.360.800 | | 2011-01-26 | 00:00:00 | 1,59 | 1,61 | 1,58 | 1,60 | 25.438.400 | | 2011-01-27 | 00:00:00 | 1,62 | 1,62 | 1,60 | 1,62 | 25.469.000 | | 2011-01-28 | 00:00:00 | 1,61 | 1,65 | 1,61 | 1,62 | 44.127.700 | | 2011-01-31 | 00:00:00 | 1,61 | 1,68 | 1,58 | 1,62 | 79.539.300 | | 2011-02-01 | 00:00:00 | 1,62 | 1,65 | 1,61 | 1,63 | 47.886.000 | | 2011-02-02 | 00:00:00 | 1,66 | 1,73 | 1,65 | 1,72 | 143.795.900 | | 2011-02-03 | 00:00:00 | 1,76 | 1,80 | 1,75 | 1,77 | 94.863.100 | | 2011-02-04 | 00:00:00 | 1,78 | 1,79 | 1,72 | 1,75 | 67.129.400 | | 2011-02-07 | 00:00:00 | 1,77 | 1,80 | 1,76 | 1,79 | 51.913.000 | | 2011-02-08 | 00:00:00 | 1,80 | 1,81 | 1,78 | 1,78 | 30.541.800 | | 2011-02-09 | 00:00:00 | 1,78 | 1,79 | 1,75 | 1,77 | 34.237.000 | | 2011-02-10 | 00:00:00 | 1,75 | 1,78 | 1,74 | 1,77 | 21.677.500 | | 2011-02-11 | 00:00:00 | 1,77 | 1,85 | 1,76 | 1,84 | 59.017.300 | | 2011-02-14 | 00:00:00 | 1,87 | 1,88 | 1,80 | 1,83 | 89.826.300 | | 2011-02-15 | 00:00:00 | 1,72 | 1,76 | 1,65 | 1,69 | 164.316.000 | | 2011-02-16 | 00:00:00 | 1,73 | 1,85 | 1,72 | 1,81 | 164.885.700 | | 2011-02-17 | 00:00:00 | 1,83 | 1,84 | 1,80 | 1,81 | 46.132.600 | | 2011-02-18 | 00:00:00 | 1,79 | 1,81 | 1,78 | 1,81 | 34.668.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
